Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Pro Tech (NY: APT )

6.000 +0.030 (+0.50%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.350 3.350 3.284 3.300 13,947 -0.05(-1.50%)
Jul 30, 2018 3.350 3.375 3.300 3.350 9,023 -0.05(-1.47%)
Jul 27, 2018 3.450 3.450 3.350 3.400 12,300 +0.00(+0.00%)
Jul 26, 2018 3.450 3.450 3.400 3.400 2,429 -0.05(-1.45%)
Jul 25, 2018 3.450 3.450 3.400 3.450 11,787 +0.05(+1.47%)
Jul 24, 2018 3.500 3.500 3.400 3.400 8,599 -0.10(-2.86%)
Jul 23, 2018 3.450 3.500 3.450 3.500 2,764 +0.05(+1.45%)
Jul 20, 2018 3.350 3.450 3.350 3.450 7,767 +0.10(+2.99%)
Jul 19, 2018 3.500 3.500 3.350 3.350 4,956 -0.15(-4.29%)
Jul 18, 2018 3.400 3.500 3.400 3.500 8,690 +0.15(+4.48%)
Jul 17, 2018 3.502 3.525 3.350 3.350 23,132 -0.20(-5.63%)
Jul 16, 2018 3.650 3.650 3.550 3.550 4,356 -0.05(-1.39%)
Jul 13, 2018 3.450 3.600 3.450 3.600 14,303 +0.15(+4.35%)
Jul 12, 2018 3.450 3.500 3.450 3.450 9,041 +0.00(+0.00%)
Jul 11, 2018 3.400 3.503 3.400 3.450 14,479 +0.00(+0.00%)
Jul 10, 2018 3.550 3.550 3.450 3.450 42,994 +0.00(+0.00%)
Jul 09, 2018 3.400 3.450 3.400 3.450 29,486 +0.05(+1.47%)
Jul 06, 2018 3.400 3.450 3.400 3.400 18,943 +0.00(+0.00%)
Jul 05, 2018 3.350 3.450 3.350 3.400 18,380 +0.05(+1.48%)
Jul 03, 2018 3.350 3.350 3.350 0 +0.05(+1.53%)
Jul 02, 2018 3.400 3.400 3.300 3.300 14,082 -0.05(-1.49%)
Jun 29, 2018 3.400 3.400 3.300 3.350 26,073 +0.00(+0.00%)
Jun 28, 2018 3.350 3.400 3.300 3.350 40,889 +0.00(+0.00%)
Jun 27, 2018 3.350 3.400 3.350 3.350 24,058 +0.00(+0.00%)
Jun 26, 2018 3.300 3.400 3.300 3.350 22,060 +0.05(+1.52%)
Jun 25, 2018 3.350 3.350 3.300 3.300 12,656 -0.10(-2.94%)
Jun 22, 2018 3.300 3.450 3.300 3.400 38,062 +0.05(+1.49%)
Jun 21, 2018 3.400 3.400 3.300 3.350 42,396 +0.00(+0.00%)
Jun 20, 2018 3.350 3.400 3.300 3.350 7,549 +0.00(+0.00%)
Jun 19, 2018 3.400 3.400 3.350 3.350 24,786 +0.00(+0.00%)
Jun 18, 2018 3.350 3.350 3.250 3.350 31,917 +0.05(+1.52%)
Jun 15, 2018 3.400 3.250 3.300 75,972 -0.10(-2.94%)
Jun 14, 2018 3.400 3.450 3.350 3.400 32,893 +0.00(+0.00%)
Jun 13, 2018 3.400 3.450 3.350 3.400 33,222 +0.05(+1.49%)
Jun 12, 2018 3.400 3.475 3.350 3.350 22,218 -0.05(-1.47%)
Jun 11, 2018 3.400 3.550 3.400 3.400 74,277 +0.00(+0.00%)
Jun 08, 2018 3.450 3.450 3.350 3.400 66,511 -0.05(-1.45%)
Jun 07, 2018 3.450 3.500 3.300 3.450 95,930 +0.10(+2.99%)
Jun 06, 2018 3.350 3.350 25,705 -0.15(-4.29%)
Jun 05, 2018 3.350 3.500 3.350 3.500 19,723 +0.05(+1.45%)
Jun 04, 2018 3.500 3.500 3.400 3.450 25,504 -0.05(-1.43%)
Jun 01, 2018 3.550 3.645 3.400 3.500 44,260 +0.00(+0.00%)
May 31, 2018 3.450 3.600 3.400 3.500 80,841 +0.05(+1.45%)
May 30, 2018 3.550 3.550 3.450 3.450 42,759 -0.05(-1.43%)
May 29, 2018 3.550 3.550 3.450 3.500 40,234 -0.05(-1.41%)
May 25, 2018 3.550 3.550 3.550 0 +0.10(+2.90%)
May 24, 2018 3.450 3.500 3.400 3.450 31,995 +0.00(+0.00%)
May 23, 2018 3.550 3.550 3.450 3.450 22,248 -0.10(-2.82%)
May 22, 2018 3.800 3.800 3.450 3.550 57,210 -0.15(-4.05%)
May 21, 2018 3.800 3.800 3.550 3.700 53,434 +0.05(+1.37%)
May 18, 2018 3.700 3.800 3.600 3.650 224,987 +0.05(+1.39%)
May 17, 2018 3.500 3.650 3.450 3.600 141,521 +0.25(+7.46%)
May 16, 2018 3.500 3.500 3.350 3.350 19,194 -0.15(-4.29%)
May 15, 2018 3.450 3.500 3.400 3.500 38,748 +0.03(+0.91%)
May 14, 2018 3.450 3.575 3.400 3.468 34,087 +0.02(+0.53%)
May 11, 2018 3.400 3.550 3.400 3.450 44,131 +0.05(+1.47%)
May 10, 2018 3.500 3.550 3.400 3.400 16,048 -0.15(-4.23%)
May 09, 2018 3.750 3.750 3.500 3.550 81,065 -0.15(-4.05%)
May 08, 2018 3.400 3.748 3.400 3.700 165,034 +0.34(+10.02%)
May 07, 2018 3.400 3.400 3.300 3.363 11,606 +0.06(+1.91%)
May 04, 2018 3.350 3.400 3.300 3.300 7,951 -0.05(-1.49%)
May 03, 2018 3.350 3.375 3.350 3.350 2,238 +0.00(+0.00%)
May 02, 2018 3.250 3.400 3.250 3.350 15,447 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.